• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)
可現股當沖
  • 股價
    123.0
  • 漲跌
    ▲1.5
  • 漲幅
    +1.23%
  • 成交量
    5,224張
  • 產業
    上市 其他類股

  • 1206人加入追蹤

    立即追蹤

  • 本地時間:14:30

     
中租-KY (5871)籌碼相關－元富-桃園 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-桃園 券商分點個股進出

元富-桃園 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/12/033123.0000.00123.00310,2520.03%
2024/12/0200.005120.50121.50-510,246-0.05%
2024/11/293119.1700.00118.50310,2070.03%
2024/11/282120.0000.00121.00210,1050.02%
2024/11/274.1122.873123.50122.501.110,0640.01%
2024/11/263123.503124.17123.50010,0690.00%
2024/11/250.7122.572121.50122.00-1.310,077-0.01%
2024/11/220.2123.0000.00122.000.210,0770.00%
2024/11/214.1122.250122.50122.004.110,1100.04%
2024/11/202.1122.251122.50122.001.110,1100.01%
2024/11/195.5124.0500.00124.005.510,0590.05%
2024/11/183.2121.1800.00121.003.29,9100.03%
2024/11/156.3122.7100.00121.506.39,7580.06%
2024/11/146.2124.3000.00123.506.29,5800.06%
2024/11/137.4126.8731126.84127.00-23.69,327-0.25%
2024/11/1234.2130.8500.00130.5034.28,9320.38%
2024/11/115.1144.7100.00145.005.18,2700.06%
2024/11/082149.0000.00149.0028,1980.02%
2024/11/073146.331146.50147.0028,2260.02%
2024/11/061147.0300.00146.5018,2320.01%
2024/11/051148.5000.00149.0018,2390.01%
2024/11/043148.5000.00148.5038,3320.04%
2024/11/0136147.112146.50148.00348,5000.40%
2024/10/3000.0020150.55151.50-208,396-0.24%
2024/10/292.1150.7800.00151.002.18,3830.02%
2024/10/250.1154.2800.00153.500.18,4520.00%
2024/10/230.2155.0000.00154.500.28,4750.00%
2024/10/221156.5000.00156.5018,5240.01%
2024/10/2100.000.2157.50156.00-0.28,5990.00%
2024/10/1800.001156.01156.50-18,614-0.01%
2024/10/170156.0000.00155.0008,7530.00%
2024/10/1600.001155.00155.00-18,899-0.01%
2024/10/150.1154.8310154.50154.50-9.98,919-0.11%
2024/10/140.1154.5042154.76156.50-41.98,988-0.47%
2024/10/116.5153.260.5153.50152.0069,0650.07%
2024/10/096.5158.620.3157.50157.506.29,0630.07%
2024/10/080.6162.502.2163.19163.00-1.68,945-0.02%
2024/10/0712.5163.702.6164.46165.009.98,8210.11%
2024/10/046.6161.205161.80161.501.68,5970.02%
2024/10/010.3160.001160.00158.50-0.78,392-0.01%
2024/09/301163.501164.00163.5008,2920.00%
2024/09/272162.2512.3162.23163.50-10.38,236-0.13%
2024/09/261153.5000.00152.0017,5850.01%
2024/09/250150.507.9155.17155.50-7.97,539-0.10%
2024/09/2400.002146.00146.00-27,297-0.03%
2024/09/201144.5200.00146.0017,5190.01%
2024/09/1900.002145.00145.00-27,561-0.03%
2024/09/160142.001142.50142.00-17,732-0.01%
2024/09/1300.002140.75142.00-27,784-0.03%
2024/09/120137.501138.99139.00-17,844-0.01%
2024/09/111136.5300.00137.5017,8590.01%
2024/09/1017.4138.0900.00136.5017.47,9000.22%
2024/09/0911140.7300.00142.00117,7630.14%
2024/09/050.2143.1000.00141.500.27,9070.00%
2024/09/045142.500143.00143.0058,0710.06%
2024/09/030.5146.5000.00147.000.58,0690.01%
2024/09/025145.000145.00145.5058,0950.06%
2024/08/3000.003145.50145.50-38,094-0.04%
2024/08/294143.509143.00144.00-58,055-0.06%
2024/08/281145.500.3145.50144.500.78,0940.01%
2024/08/271147.0000.00147.5018,4650.01%
2024/08/264148.252151.00148.5028,4410.02%
2024/08/2300.000.1144.24143.50-0.18,3220.00%
2024/08/220147.5000.00145.5008,3610.00%
2024/08/210147.500148.00148.0008,3690.00%
2024/08/191.2148.070149.00149.001.18,5300.01%
2024/08/160148.501148.50148.50-18,629-0.01%
2024/08/151.1147.1800.00146.001.18,6280.01%
2024/08/142.1148.021.3148.12148.500.88,7510.01%
2024/08/120.4147.4900.00147.500.48,8930.00%
2024/08/091.1142.430.1142.00143.0019,0240.01%
2024/08/082140.771141.00140.0019,1530.01%
2024/08/0700.000.1143.00143.00-0.19,2940.00%
2024/08/063.2137.6000.00137.503.29,5140.03%
2024/08/051.9139.8800.00138.001.99,7840.02%
2024/08/022.2148.402148.25148.500.210,2640.00%
2024/08/010.1152.583152.50153.50-2.910,326-0.03%
2024/07/310.1150.001.4151.54152.00-1.310,318-0.01%
2024/07/265.1149.017.4149.00149.00-2.310,241-0.02%
2024/07/233.1150.4700.00151.503.110,2940.03%
2024/07/223.2147.3613146.27147.00-9.810,309-0.09%
2024/07/193.2151.8400.00150.503.210,1620.03%
2024/07/183.4154.033.3154.20154.500.110,0380.00%
2024/07/172161.508.2162.38162.00-6.29,878-0.06%
2024/07/161163.015164.00163.50-49,764-0.04%
2024/07/150163.500.2165.00164.50-0.29,7600.00%
2024/07/122164.006163.25163.50-49,691-0.04%
2024/07/110161.001159.50160.50-19,562-0.01%
2024/07/0900.001157.00157.50-19,391-0.01%
2024/07/085158.001157.52158.5049,3390.04%
2024/07/050158.501157.00157.00-19,320-0.01%
2024/07/043158.175158.50158.00-29,333-0.02%
2024/07/0200.001155.00155.00-19,008-0.01%
2024/07/012.2156.003156.17155.50-0.89,019-0.01%
2024/06/281.3154.0000.00153.501.38,9190.01%
2024/06/275.1153.6000.00152.505.18,8820.06%
2024/06/2611156.864158.13155.5078,6430.08%
2024/06/255157.0100.00156.0058,5560.06%
2024/06/242159.0000.00158.5028,3470.02%
2024/06/213162.0000.00160.5038,2320.04%
2024/06/200.3163.304162.63163.00-3.77,960-0.05%
2024/06/1800.001160.50161.50-17,875-0.01%
2024/06/172160.041158.50161.0017,8390.01%
2024/06/130.2155.000.2155.50155.000.17,7100.00%
2024/06/120153.5000.00153.5007,6910.00%
2024/06/113.1151.3700.00151.503.17,6790.04%
2024/06/071154.001153.50153.0007,5190.00%
2024/06/050155.001156.50155.50-17,409-0.01%
2024/06/0400.000154.00153.5007,4300.00%
2024/06/030156.008156.00156.00-87,425-0.11%
2024/05/292154.5000.00155.0026,9060.03%
2024/05/2800.0011156.36155.00-116,879-0.16%
2024/05/271152.0911153.50154.00-106,807-0.15%
2024/05/240.2150.5000.00150.500.26,7620.00%
2024/05/2310.2151.061151.00150.509.26,7270.14%
2024/05/2219.2154.380155.50154.5019.16,5880.29%
2024/05/211155.5000.00155.0016,5000.02%
2024/05/203157.0043156.86156.00-406,477-0.62%
2024/05/173.3153.0000.00152.503.36,3510.05%
2024/05/1615153.672153.25153.00136,3340.21%
2024/05/158.3153.3200.00153.008.36,3220.13%
2024/05/147.1151.673153.00153.004.16,2310.07%
2024/05/131.6157.638156.63157.00-6.46,032-0.11%
2024/05/102.1152.5100.00153.002.15,8750.03%
2024/05/0913.4152.421150.50150.0012.45,6450.22%
2024/05/0824.1154.133155.17152.0021.15,2800.40%
2024/05/0718.1168.670168.50168.0018.14,7290.38%
2024/05/060172.503173.00173.00-34,566-0.06%
2024/05/030172.506172.92172.00-64,567-0.13%
2024/05/027.1170.8600.00170.507.14,5670.16%
2024/04/2900.0014.1173.00174.00-14.14,524-0.31%
2024/04/264.4168.5700.00168.004.44,4200.10%
2024/04/253171.5100.00171.0034,3680.07%
2024/04/244172.0000.00173.5044,4050.09%
2024/04/220172.415171.30172.50-54,423-0.11%
2024/04/195.1167.090.1169.00168.005.14,3780.12%
2024/04/180.2172.501173.00172.00-0.84,268-0.02%
2024/04/170.2171.0000.00170.500.24,2220.00%
2024/04/150173.5000.00173.0004,1510.00%
2024/04/120.1176.0000.00174.500.14,1810.00%
2024/04/111.2176.0200.00175.501.24,1790.03%
2024/04/1000.002.1180.20178.50-2.14,199-0.05%
2024/04/091178.002.2178.43178.50-1.24,171-0.03%
2024/04/080176.000.1176.02176.0004,1310.00%
2024/04/030176.001176.00175.50-14,138-0.02%
2024/04/020.1176.2600.00176.000.14,0790.00%
2024/04/010.1176.005174.70175.50-54,059-0.12%
2024/03/281172.0000.00171.5014,0110.02%
2024/03/270172.500.1172.42172.00-0.13,9890.00%
2024/03/261172.0000.00172.0014,0300.02%
2024/03/250172.5010172.00174.00-104,002-0.25%
2024/03/2211.2173.4700.00171.5011.24,0140.28%
2024/03/212175.261176.50176.5014,0080.03%
2024/03/205172.303172.17172.0024,1040.05%
2024/03/192173.0000.00172.5024,1190.05%
2024/03/181174.501175.00174.0004,1470.00%
2024/03/150176.381176.00177.00-14,156-0.02%
2024/03/143179.504179.00179.00-14,126-0.02%
2024/03/1200.001174.50176.00-14,070-0.02%
2024/03/110174.5000.00174.5004,0480.00%
2024/03/080.3172.2700.00172.500.34,0680.01%
2024/03/071173.5000.00175.0014,0340.02%
2024/03/060.5175.011176.00175.00-0.54,026-0.01%
2024/03/051.5174.161174.50173.500.54,0630.01%
2024/03/041.1173.951174.00174.000.14,0520.00%
2024/03/016174.171173.99174.0054,0980.12%
2024/02/290.1172.503173.00174.50-34,116-0.07%
2024/02/264.3172.821173.00173.003.34,0480.08%
2024/02/220.5176.0000.00176.000.54,0450.01%
2024/02/211177.2400.00176.0014,0320.03%
2024/02/200176.002176.25177.50-24,025-0.05%
2024/02/192.2173.862.3173.85174.00-0.14,0430.00%
2024/02/162.1169.0300.00171.002.14,0540.05%
2024/02/154.4170.6800.00170.004.43,9330.11%
2024/02/050.4172.980174.00174.000.43,8570.01%
2024/02/0200.001174.50174.50-13,863-0.03%
2024/01/310.1175.0000.00174.000.13,7720.00%
2024/01/307.2175.7300.00174.007.23,7640.19%
2024/01/291177.5000.00179.0013,6580.03%
2024/01/261.1178.5900.00177.501.13,6500.03%
2024/01/250180.0000.00179.5003,6300.00%
2024/01/244.1178.652178.50178.002.13,6100.06%
2024/01/220.1179.0000.00180.000.13,6100.00%
2024/01/194179.7500.00179.5043,6810.11%
2024/01/185.1177.3300.00177.005.13,6630.14%
2024/01/170.1178.6400.00178.500.13,6260.00%
2024/01/160.1182.0500.00182.000.13,5870.00%
2024/01/150185.8600.00184.0003,6090.00%
2024/01/090.5183.5100.00182.500.53,6810.01%
2024/01/080188.2000.00186.0003,6570.00%
2024/01/050195.0000.00190.0003,6280.00%
2024/01/0400.002194.50195.50-23,629-0.06%
2024/01/030191.3000.00192.0003,6570.00%
2023/12/2900.003192.67193.00-33,570-0.08%
2023/12/2700.002190.50190.50-23,546-0.06%
2023/12/260189.500189.21189.0003,5510.00%
2023/12/250187.0000.00186.5003,5710.00%
2023/12/2100.000.3186.50187.50-0.33,597-0.01%
2023/12/1900.003.1186.98186.50-3.13,564-0.09%
2023/12/180.3190.244190.00186.50-3.73,578-0.10%
2023/12/151183.018.2184.61187.50-7.13,526-0.20%
2023/12/140180.009178.00179.50-93,397-0.26%
2023/12/132.3176.023176.83175.50-0.83,359-0.02%
2023/12/112178.5000.00178.5023,3420.06%
2023/12/070179.5000.00179.0003,2680.00%
2023/12/050.3180.0500.00181.000.33,3080.01%
2023/12/042.1182.021184.50181.501.13,3100.03%
2023/12/011182.0000.00182.5013,2900.03%
2023/11/270185.000184.00183.5003,1650.00%
2023/11/220182.501.4181.64182.50-1.43,177-0.04%
2023/11/211181.001181.50181.0003,1710.00%
2023/11/1600.000.4177.00176.50-0.43,104-0.01%
2023/11/150174.6300.00175.0003,0830.00%
2023/11/141173.5000.00173.0013,0770.03%
2023/11/130.1174.9300.00172.500.13,1670.00%
2023/11/100.6174.3300.00173.500.63,2470.02%
2023/11/082.1179.0500.00179.002.13,5210.06%
2023/11/070.4182.4900.00182.000.43,5280.01%
2023/11/060181.0000.00181.0003,5320.00%
2023/11/030178.5000.00178.5003,5310.00%
2023/10/3000.002177.50177.50-23,849-0.05%
2023/10/270.5179.0000.00179.000.53,8760.01%
2023/10/2600.001172.50171.50-13,889-0.03%
2023/10/252173.5000.00173.5023,9050.05%
2023/10/241.1171.0500.00171.001.13,9600.03%
2023/10/230.2172.5000.00172.000.23,9730.00%
2023/10/201.1176.8200.00174.001.13,9540.03%
2023/10/190178.0000.00179.0003,9050.00%
2023/10/180179.1200.00179.0003,9370.00%
2023/10/170.1183.5000.00181.000.13,9640.00%
2023/10/160.1183.0000.00182.500.13,9970.00%
2023/10/130183.0000.00183.0004,0350.00%
2023/10/120183.5000.00183.5004,0630.00%
2023/10/110183.502183.75183.50-24,117-0.05%
2023/10/060179.0000.00178.0004,0690.00%
2023/10/040177.0000.00177.0004,1000.00%
2023/10/031180.000180.00179.0014,0700.02%
2023/10/020181.2100.00181.0004,1100.00%
2023/09/280.1183.0000.00181.000.14,1520.00%
2023/09/2700.001183.00184.00-14,140-0.02%
2023/09/261.1182.3600.00180.001.14,1550.03%
2023/09/2500.001181.50181.50-14,143-0.02%
2023/09/210176.000.1177.50175.50-0.14,1560.00%
2023/09/193184.0000.00184.0034,1030.07%
2023/09/155182.501184.50182.5044,1390.10%
2023/09/140.1180.000179.50180.000.14,0860.00%
2023/09/131176.512.1176.48177.00-1.14,081-0.03%
2023/09/110175.5000.00175.0004,1170.00%
2023/09/080.1172.5800.00172.500.14,1230.00%
2023/09/070.4177.4600.00174.500.44,1800.01%
2023/09/060179.5000.00179.5004,1570.00%
2023/09/051.2179.6200.00179.001.24,1530.03%
2023/09/040.3179.761181.50181.50-0.74,150-0.02%
2023/08/300177.5000.00177.0004,1380.00%
2023/08/290178.0000.00178.5004,1540.00%
2023/08/280.1184.001183.50181.50-0.94,138-0.02%
2023/08/250.1177.3300.00178.000.14,5220.00%
2023/08/240176.5000.00177.0004,5490.00%
2023/08/230.1174.541173.00174.00-0.94,618-0.02%
2023/08/222177.7500.00177.5024,6190.04%
2023/08/210.1177.3600.00179.000.14,7080.00%
2023/08/182.2180.521.4180.30180.000.84,7060.02%
2023/08/171.1180.1400.00181.501.14,6820.02%
2023/08/160173.501172.00174.00-14,622-0.02%
2023/08/156169.5311171.09170.00-54,573-0.11%
2023/08/143.8173.8300.00173.503.84,4560.09%
2023/08/111187.5000.00186.0014,3510.02%
2023/08/100188.8100.00187.0004,3970.00%
2023/08/090186.007185.64186.50-74,489-0.16%
2023/08/084.1186.1500.00185.004.14,4810.09%
2023/08/074.2189.1500.00187.504.24,3890.10%
2023/08/0410.3194.9700.00194.0010.34,2900.24%
2023/08/021.1200.480.2201.50201.000.94,1710.02%
2023/08/012.3201.051202.01202.501.34,1280.03%
2023/07/3100.005208.60208.00-54,081-0.12%
2023/07/282205.001206.50205.0013,9880.03%
2023/07/271204.501208.00204.5003,9410.00%
2023/07/261.1204.0700.00203.501.13,8800.03%
2023/07/241203.0000.00205.0013,8520.03%
2023/07/212203.5000.00204.0023,8470.05%
2023/07/204.1209.012208.50206.502.13,8110.05%
2023/07/191214.001212.00212.0003,7560.00%
2023/07/181212.001.4212.28211.00-0.43,732-0.01%
2023/07/175214.501.2214.18215.003.83,6880.10%
2023/07/142.1210.081206.00212.001.13,6410.03%
2023/07/130205.331205.00203.50-13,552-0.03%
2023/07/121204.0300.00202.5013,5350.03%
2023/07/1100.001203.50204.50-13,542-0.03%
2023/07/100.1202.2500.00201.500.13,5540.00%
2023/07/073201.6200.00201.0033,5470.08%
2023/07/064.1206.261206.50204.003.13,5210.09%
2023/07/051.1210.141209.50210.000.13,4700.00%
2023/07/0415.1210.507208.64210.008.13,4490.23%
2023/07/030206.0000.00205.5003,4250.00%
2023/06/292205.0000.00204.0023,4980.06%
2023/06/281.1201.983202.17203.00-23,532-0.06%
2023/06/271.1200.6200.00201.001.13,5260.03%
2023/06/260200.0020.2201.00202.00-20.23,524-0.57%
2023/06/212.1201.565201.50201.50-2.93,546-0.08%
2023/06/200207.500206.00205.0003,4990.00%
2023/06/161.1205.5500.00205.001.13,5050.03%
2023/06/150.3206.1000.00205.500.33,4680.01%
2023/06/140.1208.680.1207.00208.5003,4550.00%
2023/06/132.5206.190.1205.50204.002.53,4490.07%
2023/06/121211.5600.00209.0013,3490.03%
2023/06/090211.5000.00211.5003,3590.00%
2023/06/080.3211.9000.00210.000.33,4180.01%
2023/06/070.1212.112212.00213.00-1.93,474-0.06%
2023/06/060.1208.502209.00209.00-23,485-0.06%
2023/06/0500.001207.54206.50-13,511-0.03%
2023/06/020.1205.5000.00205.000.13,5410.00%
2023/06/010205.0000.00204.5003,5040.00%
2023/05/310.4204.0700.00202.500.43,5030.01%
2023/05/300.4207.4200.00207.000.43,1070.01%
2023/05/292204.511210.00210.5013,1380.03%
2023/05/260.2207.6700.00206.000.23,2170.00%
2023/05/253204.8300.00206.0033,2420.09%
2023/05/241.1210.0500.00210.001.13,1720.03%
2023/05/231214.9900.00213.5013,1590.03%
2023/05/220215.0000.00215.0003,1470.00%
2023/05/191.1217.424220.38216.00-2.93,116-0.09%
2023/05/180.1218.0000.00218.000.13,0940.00%
2023/05/170214.502213.50214.00-23,068-0.07%
2023/05/162.8208.4600.00208.002.83,0250.09%
2023/05/156.3211.3000.00209.006.32,9760.21%
2023/05/120225.0000.00222.0002,8700.00%
2023/05/080226.000.5226.00226.00-0.52,916-0.02%
2023/05/041221.0000.00221.0012,9640.03%
2023/04/271219.5900.00220.0013,3670.03%
2023/04/2611223.0900.00224.50113,4050.32%
2023/04/252222.5700.00222.0023,4450.06%
2023/04/241222.500224.50226.0013,4800.03%
2023/04/210.1226.4000.00225.500.13,5390.00%
2023/04/200229.5000.00225.0003,5730.00%
2023/04/190228.0000.00229.0003,6480.00%
2023/04/171.3229.251230.00230.000.33,7280.01%
2023/04/140232.502.5233.02233.50-2.43,781-0.06%
2023/04/130228.5400.00229.5003,7620.00%
2023/04/120228.000.3227.50228.00-0.33,757-0.01%
2023/04/110.1227.5000.00228.000.13,8220.00%
2023/04/070.1223.9510223.75223.50-9.93,815-0.26%
2023/04/061222.0425222.20220.50-243,818-0.63%
2023/03/310.1222.0025222.60223.50-24.93,812-0.65%
2023/03/300.5226.0300.00225.500.53,7790.01%
2023/03/291226.502225.99228.50-13,820-0.03%
2023/03/2800.002233.00233.00-23,831-0.05%
2023/03/270.1232.863233.33233.00-2.93,875-0.08%
2023/03/242.4232.2100.00232.002.43,9460.06%
2023/03/2300.007234.43237.00-74,007-0.17%
2023/03/200.1229.6200.00231.000.14,1080.00%
2023/03/170230.0000.00230.0004,1760.00%
2023/03/161.5227.0000.00228.001.54,2330.04%
2023/03/155229.505.3231.50229.50-0.34,274-0.01%
2023/03/141.1228.7311230.50229.50-9.94,387-0.23%
2023/03/130229.431.5234.27234.50-1.54,432-0.03%
2023/03/101.3227.3100.00227.001.34,4790.03%
2023/03/0900.000.5234.82234.50-0.54,549-0.01%
2023/03/081232.5000.00232.5014,6620.02%
2023/03/070231.000.1231.50232.00-0.14,6770.00%
2023/03/030.1226.5000.00226.000.14,6980.00%
2023/02/242.4220.690220.50225.502.44,6790.05%
2023/02/230.1226.3600.00225.000.14,6010.00%
2023/02/220227.0000.00228.0004,5820.00%
2023/02/210230.5000.00228.5004,6320.00%
2023/02/200231.0000.00231.0004,7410.00%
2023/02/1700.001231.50231.50-14,878-0.02%
2023/02/161232.5000.00231.5015,1110.02%
2023/02/140234.0000.00234.0005,2110.00%
2023/02/130234.3200.00232.0005,2790.00%
2023/02/100233.0000.00233.0005,3740.00%
2023/02/080230.0000.00230.5005,5050.00%
2023/02/071227.5000.00227.5015,5460.02%
2023/02/061.1223.641.1226.77227.5005,6240.00%
2023/02/0200.001232.00231.00-15,802-0.02%
2023/02/0100.003233.00234.50-35,861-0.05%
2023/01/313.6229.931227.00225.002.65,8920.04%
2023/01/3000.003239.50240.00-35,957-0.05%
2023/01/160230.5000.00231.5006,2190.00%
2023/01/130.1222.2000.00222.000.16,1860.00%
2023/01/120.4226.8800.00226.000.46,2220.01%
2023/01/110.3229.500.1230.00229.500.26,1970.00%
2023/01/1000.000.1231.74233.00-0.16,1690.00%
2023/01/090.1229.501226.00231.00-0.96,147-0.02%
2023/01/060221.1000.00224.0006,1050.00%
2023/01/0400.001.1222.37223.00-1.16,173-0.02%
2023/01/030.3214.0000.00217.000.36,1690.00%
2022/12/2900.000.1213.00214.00-0.16,1470.00%
2022/12/220.1218.5000.00215.500.16,1340.00%
2022/12/200.3213.500214.98213.500.36,0700.00%
2022/12/190217.000217.00218.0006,0460.00%
2022/12/160.4214.5000.00214.500.46,0130.01%
2022/12/1500.002218.50219.50-25,964-0.03%
2022/12/140212.503213.67213.50-35,875-0.05%
2022/12/1300.000.1209.50209.50-0.15,8190.00%
2022/12/120.1211.0000.00210.500.15,7850.00%
2022/12/0900.001212.50212.50-15,812-0.02%
2022/12/081.3204.401206.50210.000.35,7670.00%
2022/12/070207.501211.88208.00-15,742-0.02%
2022/12/060213.5000.00214.5005,7000.00%
2022/12/0500.007.3213.00212.00-7.35,617-0.13%
2022/12/020209.500209.50211.5005,5730.00%
2022/12/012203.752206.00205.0005,5020.00%
2022/11/301198.001196.00201.5005,3930.00%
2022/11/291188.002191.25192.50-15,291-0.02%
2022/11/282.1188.521193.00191.001.15,3350.02%
2022/11/2400.001191.50191.50-15,406-0.02%
2022/11/220.1184.0000.00184.500.15,5900.00%
2022/11/2100.001.1183.23186.00-1.15,572-0.02%
2022/11/180185.5000.00185.5005,4990.00%
2022/11/161186.5000.00187.5015,4370.02%
2022/11/151188.1700.00195.0015,3140.02%
2022/11/141183.604186.13190.00-35,173-0.06%
2022/11/1100.001180.00173.00-14,939-0.02%
2022/11/102167.752168.50168.5004,8440.00%
2022/11/091168.000.1169.50169.500.94,8070.02%
2022/11/080.4165.652.1163.94166.00-1.74,751-0.04%
2022/11/070160.5000.00159.5004,6540.00%
2022/11/040.3158.0000.00157.500.34,6140.01%
2022/11/020.1151.5000.00151.500.14,5420.00%
2022/11/010.2155.002154.25154.50-1.84,472-0.04%
2022/10/311145.5000.00149.0014,4080.02%
2022/10/2800.002154.00149.50-24,307-0.05%
2022/10/270149.5000.00150.0004,2730.00%
2022/10/261143.0000.00143.0014,2030.02%
2022/10/254.5145.731153.50141.503.54,0130.09%
2022/10/244.2161.1100.00157.004.23,7710.11%
2022/10/212165.001168.50164.5013,6470.03%
2022/10/203167.3500.00168.5033,6220.08%
2022/10/191172.0000.00172.0013,5870.03%
2022/10/170.1169.6700.00172.000.13,6400.00%
2022/10/131.2167.8400.00165.501.23,7360.03%
2022/10/120.1175.0000.00178.000.13,7440.00%
2022/10/110.1177.5000.00176.000.13,7680.00%
2022/10/070.1187.6500.00186.500.13,7750.00%
2022/10/060190.503191.00190.00-33,785-0.08%
2022/10/0500.000190.00190.0003,8250.00%
2022/10/030180.0000.00179.0003,8250.00%
2022/09/300181.001179.50182.50-13,889-0.02%
2022/09/270.2185.2900.00186.000.23,9910.00%
2022/09/261.1185.5100.00185.501.14,0590.03%
2022/09/221.1192.5300.00192.001.14,2750.02%
2022/09/210.1196.5000.00197.500.14,2820.00%
2022/09/202195.501.2198.42197.500.84,3000.02%
2022/09/190.1197.5000.00198.500.14,3190.00%
2022/09/160.1197.9900.00197.000.14,3480.00%
2022/09/150200.0000.00199.5004,3360.00%
2022/09/141196.0000.00196.5014,3700.02%
2022/09/135201.502202.50202.0034,3560.07%
2022/09/120.1198.7700.00200.000.14,3650.00%
2022/09/070.2189.2400.00187.500.24,4260.00%
2022/09/061.1193.0100.00192.501.14,4330.03%
2022/09/050.2191.0000.00190.000.24,4470.00%
2022/09/021.5189.7600.00188.501.54,4270.03%
2022/09/010.2193.1200.00193.000.24,3650.01%
2022/08/311.2197.7300.00197.001.24,3170.03%
2022/08/300.2200.5600.00200.500.24,2720.00%
2022/08/292.7203.4100.00199.002.74,2110.06%
2022/08/2600.001.1220.09220.00-1.14,053-0.03%
2022/08/2500.000.1216.00215.50-0.14,0540.00%
2022/08/242.3212.6800.00212.002.34,0850.06%
2022/08/230.1214.0000.00213.000.14,1970.00%
2022/08/220.1218.0000.00217.500.14,2310.00%
2022/08/192218.5100.00219.0024,2860.05%
2022/08/180221.6100.00222.0004,3440.00%
2022/08/170.1223.0000.00225.000.14,3650.00%
2022/08/150.2225.521227.50226.00-0.84,379-0.02%
2022/08/120.1220.5000.00223.500.14,3900.00%
2022/08/110.1218.5000.00218.500.14,4340.00%
2022/08/100220.5000.00221.0004,5260.00%
2022/08/080.1215.621219.00219.00-0.94,631-0.02%
2022/08/0500.000.1215.00216.00-0.14,7380.00%
2022/08/0400.000206.50204.5004,8120.00%
2022/08/031204.001204.00203.5004,8600.00%
2022/08/010.6210.5600.00213.000.64,8910.01%
2022/07/290211.502210.50211.50-24,887-0.04%
2022/07/280204.0000.00204.0004,8480.00%
2022/07/270204.5000.00203.5004,8400.00%
2022/07/2600.002.1204.45202.50-2.14,841-0.04%
2022/07/220199.5000.00201.0004,7820.00%
2022/07/210197.000195.50197.0004,7630.00%
2022/07/200.1190.3600.00191.000.14,7510.00%
2022/07/190189.0000.00187.5004,7050.00%
2022/07/181186.0600.00186.5014,5860.02%
2022/07/152.1183.571185.50185.501.14,5560.02%
2022/07/130191.000192.50190.0004,4790.00%
2022/07/121.1185.691187.00188.000.14,4330.00%
2022/07/082190.751192.50192.5014,3870.02%
2022/07/070.1192.5500.00192.000.14,3200.00%
2022/07/060.1192.5000.00190.500.14,2990.00%
2022/07/040.2189.7500.00188.000.24,2210.00%
2022/07/0112191.791190.50189.00114,1710.26%
2022/06/301210.0000.00208.5013,9820.03%
2022/06/282213.002214.50214.5003,9510.00%
2022/06/2700.002206.50212.50-23,931-0.05%
2022/06/243204.501206.50205.0023,8930.05%
2022/06/222.1202.1600.00202.502.13,8560.05%
2022/06/211219.0000.00224.5013,7950.03%
2022/06/200216.0000.00216.0003,7620.00%
2022/06/170.1221.9500.00218.500.13,7210.00%
2022/06/160226.000.2227.00227.00-0.23,6820.00%
2022/06/150227.001226.50226.50-13,657-0.03%
2022/06/1400.001217.00217.50-13,667-0.03%
2022/06/0800.001230.00231.00-13,669-0.03%
2022/06/070223.0000.00223.0003,6730.00%
2022/06/0200.000.2222.00222.50-0.23,741-0.01%
2022/06/011221.001.1222.44222.50-0.13,7770.00%
2022/05/3100.0011.4222.42225.00-11.43,766-0.30%
2022/05/300216.0000.00215.5003,6140.00%
2022/05/2700.001.1208.23210.00-1.13,562-0.03%
2022/05/261.2200.4200.00199.001.23,5440.03%
2022/05/240.1205.5000.00202.500.13,5330.00%
2022/05/230.1205.5000.00205.500.13,5310.00%
2022/05/201204.0200.00205.0013,5210.03%
2022/05/190205.0000.00204.5003,4760.00%
2022/05/181205.002203.00207.00-13,413-0.03%
2022/05/171.1194.551196.50194.500.13,2930.00%
2022/05/1611.1191.302195.75193.009.13,2300.28%
2022/05/139.4194.9400.00192.509.43,1760.30%
2022/05/123.4202.0800.00199.503.43,0640.11%
2022/05/118.1210.762215.25212.506.12,9920.20%
2022/05/104.3214.621215.50215.503.32,9410.11%
2022/05/090.2232.6700.00225.000.22,8340.01%
2022/05/040244.0000.00244.0002,8890.00%
2022/04/272.1235.7800.00234.502.12,9060.07%
2022/04/261234.0000.00245.0012,8830.03%
2022/04/250.1239.0700.00236.500.12,8590.00%
2022/04/221.4241.7800.00242.501.42,8440.05%
2022/04/210247.5000.00246.5002,9450.00%
2022/04/191246.0000.00247.5012,9470.03%
2022/04/180.1245.2700.00247.000.12,9540.00%
2022/04/151247.5000.00247.0012,9540.03%
2022/04/140254.002253.50254.00-22,959-0.07%
2022/04/121242.5100.00245.5012,9740.03%
2022/04/111243.0000.00242.0012,9360.03%
2022/04/081256.5000.00253.0012,9000.03%
2022/04/070255.000.1257.42256.00-0.12,8950.00%
2022/04/060260.009258.44260.00-92,863-0.31%
2022/04/011249.501252.50253.0002,8400.00%
2022/03/3100.001256.00253.50-12,804-0.04%
2022/03/300253.501.2254.75254.00-1.22,771-0.04%
2022/03/291250.511248.00251.0002,7500.00%
2022/03/282.1242.5100.00242.002.12,7340.08%
2022/03/220251.5000.00251.0002,7380.00%
2022/03/180246.0000.00246.0002,7460.00%
2022/03/170242.002.9242.65241.00-2.92,705-0.11%
2022/03/161230.0400.00230.0012,6390.04%
2022/03/152.1234.4800.00233.002.12,5900.08%
2022/03/141.1238.951241.00238.500.12,5650.00%
2022/03/116.6239.9300.00238.506.62,5910.25%
2022/03/090.2236.2600.00235.000.22,5540.01%
2022/03/086.1232.5800.00232.506.12,5470.24%
2022/03/0713.1244.0500.00240.5013.12,5070.52%
2022/03/042251.5000.00251.0022,5500.08%
2022/03/021257.501259.00258.0002,5460.00%
2022/03/010261.0000.00260.5002,5520.00%
2022/02/258.1255.3000.00251.008.12,5180.32%
2022/02/2411.1260.5400.00258.5011.12,4560.45%
2022/02/2300.0015264.00263.00-152,457-0.61%
2022/02/221.1259.0600.00259.001.12,4440.04%
2022/02/174.1265.7900.00267.504.12,4710.16%
2022/02/160269.000.4270.50269.00-0.42,479-0.02%
2022/02/150268.506270.50269.00-62,477-0.24%
2022/02/143.1267.1800.00266.503.12,4590.12%
2022/02/1100.001271.80272.50-12,522-0.04%
2022/02/100267.006267.00269.00-62,503-0.24%
2022/02/090.1263.4100.00263.500.12,4900.00%
2022/02/0800.003.6260.42260.50-3.62,468-0.15%
2022/02/0700.000.8251.50252.00-0.82,437-0.03%
2022/01/256242.250.2244.00244.005.82,4300.24%
2022/01/2424.2247.1417245.00248.007.22,4370.29%
2022/01/210254.0000.00252.5002,4550.00%
2022/01/200257.0000.00257.5002,4970.00%
2022/01/180256.002256.00256.50-22,641-0.08%
2022/01/173.1250.8500.00252.003.12,6110.12%
2022/01/1422.1256.0900.00253.0022.12,6130.85%
2022/01/1300.002.1271.76271.00-2.12,563-0.08%
2022/01/110265.5000.00266.5002,5600.00%
2022/01/100262.0000.00261.5002,5880.00%
2022/01/072.1260.6110265.65265.00-7.92,613-0.30%
2022/01/043262.8400.00264.0032,6870.11%
2022/01/0300.000.1268.00268.00-0.12,7130.00%
2021/12/300263.5000.00263.5002,7590.00%
2021/12/290266.0000.00266.0002,8240.00%
2021/12/280263.0011260.82264.00-112,916-0.38%
2021/12/201248.5300.00249.5013,2770.03%
2021/12/170.1250.0600.00254.500.13,2790.00%
2021/12/160.1251.5000.00251.500.13,3190.00%
2021/12/142248.5000.00250.0023,6020.06%
2021/12/100256.500.1256.00256.50-0.13,6660.00%
2021/12/097257.6400.00259.5073,7160.19%
2021/12/0800.000.1260.50263.50-0.13,7280.00%
2021/12/070.1255.991259.50260.00-0.93,755-0.03%
2021/12/060255.0000.00256.5003,7340.00%
2021/11/308243.5100.00247.0083,7760.21%
2021/11/290.1243.0000.00242.000.13,7140.00%
2021/11/269244.171244.50243.0083,7250.21%
2021/11/2300.001246.00246.00-13,824-0.03%
2021/11/225245.5000.00246.0053,8560.13%
2021/11/192250.5000.00251.0023,8450.05%
2021/11/180254.001255.50253.50-13,865-0.03%
2021/11/170251.5000.00251.0003,8900.00%
2021/11/160252.503250.50252.00-33,946-0.08%
2021/11/156.1248.4200.00248.506.13,9730.15%
2021/11/129252.560.1253.00252.008.93,9800.22%
2021/11/110258.0011257.41257.50-113,977-0.28%
2021/11/102253.0000.00251.0023,9940.05%
2021/11/091258.0000.00260.5013,9340.03%
2021/11/083.1260.8900.00261.503.13,9160.08%
2021/11/0500.001260.00265.00-13,930-0.03%
2021/11/045.1259.5100.00260.505.13,9760.13%
2021/11/032264.2510262.75263.00-83,970-0.20%
2021/11/022269.0000.00269.5023,9410.05%
2021/11/010273.002275.00275.00-23,937-0.05%
2021/10/297.2258.745262.30266.002.23,9330.06%
2021/10/280269.0000.00268.5003,9070.00%
2021/10/270269.502.2263.59270.50-2.23,886-0.06%
2021/10/260255.0000.00256.0003,8410.00%
2021/10/222241.2500.00242.0023,8110.05%
2021/10/212243.500244.00244.0023,8200.05%
2021/10/200241.000.1238.00240.50-0.13,7780.00%
2021/10/190238.001239.00237.50-13,754-0.03%
2021/10/181235.491239.00234.5003,7570.00%
2021/10/151230.002233.50233.50-13,749-0.03%
2021/10/141228.021229.50229.5003,7580.00%
2021/10/131231.941236.00231.5003,7510.00%
2021/10/121232.501237.00234.0003,7410.00%
2021/10/0812235.962236.50236.00103,6740.27%
2021/10/070234.501232.00234.00-13,663-0.03%
2021/10/067.1229.7200.00226.507.13,6290.19%
2021/10/050.1225.5000.00229.500.13,5600.00%
2021/10/011.1240.8600.00237.001.13,4670.03%
2021/09/301245.002246.50246.00-13,463-0.03%
2021/09/291.1242.711245.50240.000.13,4200.00%
2021/09/283.2243.542246.00246.001.23,3500.04%
2021/09/272246.251249.00247.0013,2820.03%
2021/09/244254.881259.00252.0033,2250.09%
2021/09/231251.002255.50254.00-13,224-0.03%
2021/09/223244.500.1253.00249.002.93,1870.09%
2021/09/171.1261.275257.90255.50-3.93,037-0.13%
2021/09/165.1271.5100.00268.505.12,9340.17%
2021/09/154.2273.603277.50277.001.22,9050.04%
2021/09/1400.001280.00281.00-12,919-0.03%
2021/09/1300.003272.00272.00-32,904-0.10%
2021/09/100266.5000.00266.5002,9050.00%
2021/09/0900.002263.00264.50-22,908-0.07%
2021/09/080.1253.501256.50259.50-12,933-0.03%
2021/09/072.1256.042257.50258.000.12,9790.00%
2021/09/061.1249.240249.00253.5012,9710.04%
2021/09/031.1257.484257.00256.50-2.92,932-0.10%
2021/09/021260.499.1261.40259.50-8.12,896-0.28%
2021/09/011.1263.3800.00260.501.12,8590.04%
2021/08/311263.471266.50266.5002,8300.00%
2021/08/300266.0010264.40266.00-102,786-0.36%
2021/08/261241.494247.75254.00-32,699-0.11%
2021/08/252245.251244.00244.5012,6810.04%
2021/08/242241.752245.50247.0002,6680.00%
2021/08/2300.005240.10243.50-52,664-0.19%
2021/08/201233.002232.75233.00-12,642-0.04%
2021/08/195224.9010224.50225.50-52,700-0.19%
2021/08/173225.009227.50226.50-62,666-0.22%
2021/08/160229.0000.00227.0002,6750.00%
2021/08/130232.500.1230.00233.00-0.12,6760.00%
2021/08/1100.000.1230.00230.00-0.12,7140.00%
2021/08/101229.981230.00227.5002,7500.00%
2021/08/090.1220.4100.00221.000.12,7730.00%
2021/08/060.1220.0000.00218.000.12,8050.00%
2021/08/0400.001235.00236.00-12,920-0.03%
2021/08/031233.0000.00234.0012,9080.03%
2021/08/020237.0000.00237.0002,8980.00%
2021/07/300231.501230.00231.50-12,857-0.03%
2021/07/290224.0000.00224.0002,8200.00%
2021/07/282215.5000.00218.5022,8210.07%
2021/07/2700.002226.50220.00-22,841-0.07%
2021/07/2610225.5000.00224.00102,8180.35%
2021/07/2100.001216.00216.50-12,799-0.04%
2021/07/205.1214.0200.00214.005.12,8060.18%
2021/07/190220.000.1218.50221.00-0.12,7920.00%
2021/07/1600.000.3219.50221.00-0.32,807-0.01%
2021/07/150218.0000.00219.0002,8300.00%
2021/07/1300.001214.00216.00-12,841-0.04%
2021/07/121210.981212.00211.0002,8540.00%
2021/07/093208.0000.00208.5032,8650.10%
2021/07/0800.001212.00212.50-12,878-0.03%
2021/07/0600.002208.00208.50-22,845-0.07%
2021/07/015.1200.7300.00201.005.12,8380.18%
2021/06/300203.0000.00202.5002,8360.00%
2021/06/290.1203.6800.00202.500.12,8120.01%
2021/06/281.1205.0900.00204.001.12,8180.04%
2021/06/2400.001209.50210.00-12,848-0.04%
2021/06/2300.005206.30205.50-52,868-0.17%
2021/06/211200.0000.00200.5012,7840.04%
2021/06/171198.001200.00200.5002,7330.00%
2021/06/168202.061202.50200.0072,7650.25%
2021/06/150208.501207.50207.50-12,735-0.04%
2021/06/1100.002206.00207.00-22,757-0.07%
2021/06/101204.001205.00204.5002,8280.00%
2021/06/071205.001203.00204.5003,0540.00%
2021/06/041204.502206.00207.00-13,072-0.03%
2021/06/0300.001.2204.92206.00-1.23,092-0.04%
2021/06/024205.381204.50205.0033,1190.10%
2021/06/011208.011209.50209.5003,1370.00%
2021/05/312.1207.5000.00208.502.13,1770.06%
2021/05/282209.5000.00209.5023,1760.06%
2021/05/271202.501208.50212.5003,2000.00%
2021/05/2600.001205.50205.50-13,171-0.03%
2021/05/251205.000.7205.04204.000.33,2100.01%
2021/05/201199.501202.00202.0003,3000.00%
2021/05/180196.0000.00197.0003,3120.00%
2021/05/171.1185.581187.00187.000.13,3410.00%
2021/05/1400.003192.00195.50-33,290-0.09%
2021/05/132.2185.8100.00186.002.23,2550.07%
2021/05/1218187.7800.00188.00183,2110.56%
2021/05/1100.001199.50200.00-13,143-0.03%
2021/05/101202.9800.00203.5013,1730.03%
2021/05/0700.003202.17203.50-33,218-0.09%
2021/05/061198.003199.83200.00-23,268-0.06%
2021/05/051198.003199.83198.00-23,279-0.06%
2021/05/042197.001199.00197.5013,3180.03%
2021/05/031197.5020199.25197.50-193,288-0.58%
2021/04/290202.002200.75202.00-23,296-0.06%
2021/04/272201.501201.50202.0013,3400.03%
2021/04/262201.251203.00203.0013,3640.03%
2021/04/2300.001203.00204.00-13,348-0.03%
2021/04/222199.500200.50200.5023,3430.06%
2021/04/217199.365199.00199.5023,3440.06%
2021/04/193205.671206.50205.5023,3490.06%
2021/04/150209.0000.00209.5003,3120.00%
2021/04/1400.005204.50204.50-53,315-0.15%
2021/04/1300.005203.30203.00-53,326-0.15%
2021/04/120202.501.4201.86202.50-1.43,328-0.04%
2021/04/070198.5000.00199.0003,3110.00%
2021/04/010197.0000.00197.0003,3240.00%
2021/03/3100.000.1197.00197.00-0.13,3110.00%
2021/03/301196.531195.50199.5003,3000.00%
2021/03/290.1193.0000.00194.000.13,2620.00%
2021/03/240184.5000.00184.5003,2740.00%
2021/03/221184.0000.00183.0013,4070.03%
2021/03/193185.6700.00187.0033,4500.09%
2021/03/182190.5000.00190.5023,3970.06%
2021/03/160190.5000.00191.5003,3580.00%
2021/03/150186.503187.00187.50-33,283-0.09%
2021/03/123182.6700.00182.5033,2740.09%
2021/03/110188.505.2186.12190.00-5.23,243-0.16%
2021/03/1000.001.1175.53177.00-1.13,150-0.03%
2021/03/0900.002173.25173.50-23,180-0.06%
2021/03/082170.501.2171.24170.500.83,1880.02%
2021/03/055167.601169.00170.0043,1830.13%
2021/03/041172.0000.00172.0013,2740.03%
2021/03/030174.0000.00174.5003,2530.00%
2021/03/020.1170.501172.00170.00-0.93,271-0.03%
2021/02/2617172.9100.00172.00173,2890.52%
2021/02/2500.002180.00180.50-23,211-0.06%
2021/02/2300.001.1171.82175.50-1.13,173-0.03%
2021/02/223171.1700.00170.5033,1310.10%
2021/02/1900.005174.60174.50-53,113-0.16%
2021/02/180172.505175.00173.50-53,103-0.16%
2021/02/170.1172.005.1170.79172.50-53,111-0.16%
2021/02/051162.006162.92164.00-53,069-0.16%
2021/02/0400.001.4162.86164.00-1.43,084-0.05%
2021/02/031161.0200.00162.5013,1480.03%
2021/02/020.1162.002161.50163.00-1.93,212-0.06%
2021/02/013153.1711.1154.97158.00-8.13,256-0.25%
2021/01/291.3155.5500.00155.001.33,2250.04%
2021/01/281.2160.421162.00159.500.23,1810.01%
2021/01/2612164.4200.00162.50123,1660.38%
2021/01/220.1168.0000.00168.000.13,1630.00%
2021/01/206168.426169.92168.0003,1680.00%
2021/01/180168.5000.00168.5003,1390.00%
2021/01/150170.0000.00170.0003,2630.00%
2021/01/141171.501174.00172.5003,2530.00%
2021/01/1300.002171.50172.00-23,264-0.06%
2021/01/121167.000168.00168.0013,2580.03%
2021/01/110.1169.752169.50170.00-1.93,275-0.06%
2021/01/0800.001171.00170.00-13,291-0.03%
2021/01/0600.000.1166.00165.50-0.13,3120.00%
2021/01/041166.511168.03167.5003,3280.00%
2020/12/312167.5000.00168.0023,3400.06%
2020/12/300166.002167.50167.00-23,336-0.06%
2020/12/2900.001165.00165.50-13,378-0.03%
2020/12/243160.5000.00160.5033,4060.09%
2020/12/222.1161.0900.00162.502.13,4170.06%
2020/12/2100.001165.00166.00-13,468-0.03%
2020/12/180163.5000.00164.0003,4520.00%
2020/12/1700.003165.16165.00-33,448-0.09%
2020/12/160162.502162.50163.00-23,394-0.06%
2020/12/155.1156.704155.75158.001.13,3580.03%
2020/12/1410152.352152.00152.0083,3080.24%
2020/12/111154.501156.00155.0003,3310.00%
2020/12/101154.5010155.00155.00-93,325-0.27%
2020/12/0810155.4000.00156.50103,3340.30%
2020/12/072.1157.7400.00158.502.13,3190.06%
2020/12/041159.0012159.54159.00-113,319-0.33%
2020/12/035157.8000.00158.0053,3120.15%
2020/12/020161.5000.00161.5003,2720.00%
2020/12/011.1156.347157.43159.50-5.93,270-0.18%
2020/11/301157.509159.00156.00-83,307-0.24%
2020/11/271160.5000.00160.5013,2180.03%
2020/11/265160.101160.50162.5043,2350.12%
2020/11/2513159.1500.00159.50133,2360.40%
2020/11/2400.001166.00166.50-13,215-0.03%
2020/11/230.1165.005.3165.72166.00-5.23,218-0.16%
2020/11/2000.0024163.25163.00-243,194-0.75%
2020/11/190166.0000.00166.0003,1920.00%
2020/11/180.2165.0000.00166.000.23,1810.01%
2020/11/171164.0000.00167.5013,1860.03%
2020/11/160163.001163.00163.00-13,264-0.03%
2020/11/132158.2500.00159.0023,2800.06%
2020/11/120160.0000.00161.0003,2970.00%
2020/11/110161.003.4160.70161.50-3.33,331-0.10%
2020/11/102158.003.2158.96159.00-1.23,315-0.04%
2020/11/092.1152.512154.00154.500.13,5150.00%
2020/11/060.1147.5000.00150.000.13,4460.00%
2020/11/0500.002147.50147.50-23,442-0.06%
2020/11/042.1146.5200.00147.002.13,4370.06%
2020/11/020140.5000.00141.0003,4200.00%
2020/10/300.1139.3600.00138.500.13,4180.00%
2020/10/2900.002140.00139.50-23,425-0.06%
2020/10/285139.8000.00140.0053,4510.14%
2020/10/2700.001142.50143.50-13,432-0.03%
2020/10/2600.003145.00145.00-33,428-0.09%
2020/10/231141.003142.33144.00-23,429-0.06%
2020/10/221.1137.5300.00138.001.13,3370.03%
2020/10/2100.001.2138.81139.00-1.23,357-0.04%
2020/10/201137.5000.00139.0013,3510.03%
2020/10/1900.003137.33137.50-33,328-0.09%
2020/10/150135.0000.00135.0003,2900.00%
2020/10/134135.1300.00134.5043,2730.12%
2020/10/120136.003136.17137.00-33,296-0.09%
2020/10/080134.009134.61135.00-93,276-0.27%
2020/10/050131.0000.00131.5003,2810.00%
2020/09/300131.0000.00131.0003,2720.00%
2020/09/254126.0000.00126.5043,3370.12%
2020/09/242126.5000.00126.0023,3380.06%
2020/09/232.1130.0200.00130.502.13,3280.06%
2020/09/223130.8300.00130.5033,3710.09%
2020/09/2100.002134.25135.00-23,392-0.06%
2020/09/1800.001132.50133.50-13,455-0.03%
2020/09/174131.7500.00132.0043,4530.12%
2020/09/161131.503132.17134.00-23,542-0.06%
2020/09/150130.0000.00130.0003,5740.00%
2020/09/110130.0000.00130.0003,6410.00%
2020/09/0900.001131.00130.50-13,692-0.03%
2020/09/080131.500131.50132.0003,7120.00%
2020/09/0700.002130.50130.50-23,771-0.05%
2020/09/041129.0000.00129.0013,8610.03%
2020/09/031131.025131.30131.50-43,906-0.10%
2020/09/022127.754127.88129.00-23,895-0.05%
2020/09/012129.5000.00127.5023,8960.05%
2020/08/3111130.5900.00129.50113,8760.28%
2020/08/281132.008132.13132.50-73,910-0.18%
2020/08/272133.001134.00134.0013,9470.03%
2020/08/260135.001134.50135.00-13,949-0.03%
2020/08/250.1135.0000.00135.500.13,9920.00%
2020/08/2100.001134.50134.00-14,066-0.02%
2020/08/204133.636132.33132.50-24,057-0.05%
2020/08/192137.002135.50138.0004,0100.00%
2020/08/170135.003135.00136.00-33,968-0.07%
2020/08/142131.751133.00132.0013,9410.03%
2020/08/131130.544131.88132.50-33,878-0.08%
2020/08/120124.0000.00124.0003,6590.00%
2020/08/1100.002125.50124.00-23,675-0.05%
2020/08/0600.001.2125.92125.50-1.23,797-0.03%
2020/08/051.3123.073125.00125.50-1.73,807-0.04%
2020/08/040123.5000.00123.5003,8460.00%
2020/07/312122.5000.00122.5023,8560.05%
2020/07/284121.7500.00121.5044,0970.10%
2020/07/222126.003126.00126.00-14,390-0.02%
2020/07/2100.002126.00126.00-24,420-0.05%
2020/07/161123.502124.50123.50-14,555-0.02%
2020/07/150123.5000.00123.5004,5520.00%
2020/07/143123.506123.00123.50-34,603-0.07%
2020/07/1310125.251125.50125.5094,6660.19%
2020/07/104124.5000.00125.0044,7500.08%
2020/07/071127.5000.00128.5014,8330.02%
2020/07/060129.000129.00129.0004,8480.00%
2020/07/0200.004127.63126.50-45,019-0.08%
2020/07/010.1126.0000.00126.000.15,1530.00%
2020/06/3000.002122.50125.00-25,173-0.04%
2020/06/243119.5000.00119.0035,2660.06%
2020/06/235119.302117.50118.5035,3800.06%
2020/06/221127.501127.00128.0005,4360.00%
2020/06/183127.502128.00128.0015,5550.02%
2020/06/150123.0000.00123.0005,9580.00%
2020/06/1200.001121.00124.00-16,072-0.02%
2020/06/101129.5000.00129.5016,2540.02%
2020/06/091125.0000.00126.0016,4160.02%
2020/06/0500.001124.00123.50-16,601-0.02%
2020/06/0410122.0100.00124.00106,7280.15%
2020/06/030122.502121.28122.50-26,836-0.03%
2020/06/011118.521118.50119.0006,8750.00%
2020/05/2900.0013117.12116.50-136,893-0.19%
2020/05/263117.3300.00117.5037,0100.04%
2020/05/2500.002114.50115.50-27,026-0.03%
2020/05/221.1111.1100.00111.501.17,0680.02%
2020/05/211114.002114.50114.00-17,179-0.01%
2020/05/2000.001113.00113.00-17,171-0.01%
2020/05/193112.331114.00113.0027,2550.03%
2020/05/182111.2500.00111.5027,2290.03%
2020/05/151112.992113.25112.50-17,235-0.01%
2020/05/142113.2500.00113.0027,2320.03%
2020/05/131113.001115.00116.5007,1770.00%
2020/05/122115.502116.00116.0007,1700.00%
2020/05/1100.002117.00116.50-27,181-0.03%
2020/05/081112.0000.00113.0017,1390.01%
2020/05/061113.001114.00113.0007,1680.00%
2020/05/0500.002110.25110.50-27,117-0.03%
2020/05/041108.5600.00108.5017,1140.01%
2020/04/305112.5000.00114.5057,0420.07%
2020/04/295111.001107.00111.0047,0070.06%
2020/04/2700.004100.00101.00-47,087-0.06%
2020/04/2400.00199.7098.70-17,050-0.01%
2020/04/23197.60597.3097.90-47,029-0.06%
2020/04/2200.00295.8097.00-27,014-0.03%
2020/04/216.198.4800.0096.506.16,9990.09%
2020/04/200101.001100.00101.00-16,969-0.01%
2020/04/1700.001102.0099.50-17,004-0.01%
2020/04/16199.9000.0099.6016,9490.01%
2020/04/151102.0000.00102.0016,8730.01%
2020/04/1400.00298.30100.00-26,809-0.03%
2020/04/13497.131096.6596.40-66,800-0.09%
2020/04/10597.1000.0098.2056,8110.07%
2020/04/0900.00195.2096.30-16,777-0.01%
2020/04/08595.10196.1096.1046,7360.06%
2020/04/0700.00694.9294.50-66,668-0.09%
2020/04/062.189.942090.5091.10-17.96,521-0.28%
2020/04/01192.10192.7092.3006,3250.00%
2020/03/311193.55193.7091.50106,2510.16%
2020/03/30392.63193.2093.7026,0770.03%
2020/03/271.297.88197.8096.700.25,9880.00%
2020/03/26292.10393.2796.50-15,863-0.02%
2020/03/25192.60192.5091.0005,7430.00%
2020/03/2400.00286.4587.10-25,610-0.04%
2020/03/23179.00279.9580.10-15,544-0.02%
2020/03/2000.00282.7085.40-25,502-0.04%
2020/03/192178.9000.0077.70215,3380.39%
2020/03/18586.88188.7086.3045,2310.08%
2020/03/171488.5500.0087.30145,1350.27%
2020/03/16294.95894.2894.00-64,963-0.12%
2020/03/13491.809792.5697.40-934,887-1.90%
2020/03/122101.251100.50101.5014,6850.02%
2020/03/111107.001108.00106.0004,5930.00%
2020/03/101105.003105.50106.00-24,500-0.04%
2020/03/0920.2109.2900.00107.0020.24,4020.46%
2020/03/063114.5000.00114.5034,2450.07%
2020/03/051.1118.031118.00118.000.14,1710.00%
2020/03/043114.0000.00114.5034,1210.07%
2020/03/034116.7500.00116.0044,0670.10%
2020/03/025110.7000.00114.0054,0230.12%
2020/02/266.2117.1900.00117.006.23,9290.16%
2020/02/2419121.3900.00120.00193,7640.50%
2020/02/212124.002125.00124.5003,6240.00%
2020/02/203126.8300.00124.5033,6300.08%
2020/02/180.1128.5000.00128.000.13,5290.00%
2020/02/145125.0000.00125.5053,4830.14%
2020/02/130.1127.001126.50126.00-0.93,482-0.02%
2020/02/124124.3800.00126.0043,4980.11%
2020/02/116126.2500.00126.0063,4890.17%
2020/02/103122.004125.13126.00-13,469-0.03%
2020/02/077127.8600.00126.5073,4080.21%
2020/02/0500.0041129.26129.50-413,341-1.23%
2020/02/0400.003128.33128.00-33,281-0.09%
2020/02/030.1124.006121.33122.50-5.93,236-0.18%
2020/01/312126.0000.00127.0023,1330.06%
2020/01/3023129.9600.00128.50233,0610.75%
2020/01/170.1142.5000.00142.500.12,9060.00%
2020/01/160143.001143.00143.00-12,932-0.03%
2020/01/150142.002142.00142.50-22,957-0.07%
2020/01/1400.000.1142.00142.50-0.13,0190.00%
2020/01/1300.0013139.15140.00-132,960-0.44%
2020/01/102136.512137.75137.5002,9270.00%
2020/01/092136.502137.75137.0002,9230.00%
2020/01/081137.001136.50136.5002,9650.00%
2020/01/071137.505137.70138.50-42,943-0.14%
2020/01/061135.006136.25135.00-52,924-0.17%
2020/01/037136.6400.00136.5072,9160.24%
2020/01/022137.2500.00137.5022,9100.07%
2019/12/311139.5000.00138.0012,8920.03%
2019/12/270139.5000.00139.5002,8770.00%
2019/12/2600.001139.00138.50-12,881-0.03%
2019/12/252138.0000.00138.5022,9190.07%
2019/12/231138.503139.50139.50-22,945-0.07%
2019/12/201.1138.151139.00139.500.12,9570.00%
2019/12/191138.0000.00138.5012,9420.03%
2019/12/181138.0000.00137.5012,9270.03%
2019/12/170140.005139.30140.00-52,923-0.17%
2019/12/161138.003138.17138.00-22,874-0.07%
2019/12/114135.502136.00136.0022,7840.07%
2019/12/101132.001133.50134.0002,7630.00%
2019/12/091134.001135.00134.5002,7200.00%
2019/12/065133.7000.00134.0052,7370.18%
2019/12/051136.001136.00135.5002,6880.00%
2019/12/047135.3600.00135.0072,7080.26%
2019/12/0300.0011137.91138.00-112,675-0.41%
2019/12/0211136.501137.50136.00102,6520.38%
2019/11/293137.3300.00136.5032,6670.11%
2019/11/273139.3300.00139.5032,7360.11%
2019/11/250141.0000.00141.5002,6410.00%
2019/11/2200.002140.00140.00-22,656-0.08%
2019/11/211141.504141.50141.50-32,680-0.11%
2019/11/192144.001143.00144.0012,6780.04%
2019/11/1500.002140.25140.00-22,635-0.08%
2019/11/132139.0000.00138.5022,6620.08%
2019/11/111141.991140.50141.0002,7570.00%
2019/11/0800.002139.00140.50-22,742-0.07%
2019/11/0700.001138.50138.50-12,731-0.04%
2019/11/0600.002137.50139.00-22,741-0.07%
2019/11/051.2138.582138.50139.00-0.82,762-0.03%
2019/11/041137.503138.67140.00-22,796-0.07%
2019/11/010137.5000.00137.5002,8230.00%
2019/10/280135.0000.00135.0003,0530.00%
2019/10/257135.5000.00134.5073,0730.23%
2019/10/242137.5000.00138.5023,0480.07%
2019/10/221136.0000.00136.5013,0100.03%
2019/10/1800.001131.50132.00-12,962-0.03%
2019/10/1700.000.1131.00131.00-0.12,9570.00%
2019/10/1600.003130.67131.00-32,935-0.10%
2019/10/151129.004128.38129.00-32,881-0.10%
2019/10/140128.0012127.33128.00-122,887-0.42%
2019/10/0900.001124.50123.00-12,857-0.03%
2019/10/0810125.2512126.00125.00-22,835-0.07%
2019/10/042126.5000.00126.5022,8430.07%
2019/10/033126.5000.00126.0032,8550.11%
2019/10/024128.251128.50129.0032,8540.11%
2019/10/012128.017127.71128.50-52,891-0.17%
2019/09/2700.001126.00125.00-12,870-0.03%
2019/09/259124.561124.50125.0082,8890.28%
2019/09/241126.001126.50126.5002,8840.00%
2019/09/232127.751128.00128.0012,8780.03%
2019/09/192128.251128.50128.5012,9050.03%
2019/09/181128.501129.50129.5002,8990.00%
2019/09/179129.3900.00128.0092,8940.31%
2019/09/1200.002130.75131.00-22,921-0.07%
2019/09/104128.6300.00129.5042,9390.14%
2019/09/060129.5000.00129.5002,9140.00%
2019/09/0300.001126.00126.00-13,030-0.03%
2019/09/022127.001126.00127.0013,0430.03%
2019/08/3000.0011123.82124.50-112,998-0.37%
2019/08/293120.5000.00121.0032,9850.10%
2019/08/281121.5000.00121.0012,9980.03%
2019/08/2616121.6300.00122.00163,0180.53%
2019/08/235124.1000.00125.0053,0150.17%
2019/08/202125.2500.00125.0023,0810.06%
2019/08/162122.5000.00123.0023,1210.06%
2019/08/151123.503123.50124.00-23,102-0.06%
2019/08/1400.0011124.68123.50-113,102-0.35%
2019/08/1310121.2500.00121.00103,0160.33%
2019/08/121124.0416126.75123.50-153,029-0.49%
2019/08/082124.2500.00124.0023,0270.07%
2019/08/073124.671126.00124.0023,0270.07%
2019/08/063121.001123.50124.0023,0560.07%
2019/08/051123.501125.00124.0003,0990.00%
2019/08/0223127.0000.00125.50233,1850.72%
2019/07/312131.751132.50131.5013,0460.03%
2019/07/3000.002140.00139.50-23,004-0.07%
2019/07/264139.5000.00140.5042,9400.14%
2019/07/251139.501139.00139.0002,9180.00%
2019/07/245136.301136.50136.0042,9020.14%
2019/07/236137.1700.00136.0062,8790.21%
2019/07/2200.002140.50139.50-22,857-0.07%
2019/07/1900.005140.00139.00-52,854-0.18%
2019/07/1700.002138.00138.00-22,870-0.07%
2019/07/165137.5000.00137.5052,8520.18%
2019/07/153137.501136.00137.5022,8340.07%
2019/07/121135.0010135.00135.00-92,824-0.32%
2019/07/100136.501135.00136.50-12,832-0.04%
2019/07/050135.002134.50135.50-22,858-0.07%
2019/07/0400.008132.00132.50-82,854-0.28%
2019/07/031130.0000.00131.0012,8670.03%
2019/07/0200.004132.13132.50-42,915-0.14%
2019/07/010131.001130.50131.00-12,915-0.03%
2019/06/281128.501129.50128.5002,9350.00%
2019/06/273128.501129.50129.0022,9540.07%
2019/06/261128.0000.00128.5012,9740.03%
2019/06/251129.004129.00129.00-32,952-0.10%
2019/06/2400.001129.50130.00-12,934-0.03%
2019/06/211128.501129.00128.5002,9450.00%
2019/06/1900.000.1128.00128.00-0.12,8580.00%
2019/06/1700.001122.50125.00-12,908-0.03%
2019/06/141122.501122.50122.0002,9120.00%
2019/06/131122.502122.50121.00-12,944-0.03%
2019/06/121125.001126.50125.5002,9240.00%
2019/06/1000.003.2119.53120.00-3.22,776-0.12%
2019/06/061115.5000.00115.5012,7630.04%
2019/06/053118.3300.00117.5032,7830.11%
2019/06/0400.001119.00119.50-12,788-0.04%
2019/06/032115.501116.00118.0012,7900.04%
2019/05/313116.832117.75116.5012,7990.04%
2019/05/3000.0011116.50116.50-112,757-0.40%
2019/05/291113.001114.50114.5002,7570.00%
2019/05/2811115.4510115.50114.0012,7770.04%
2019/05/241115.501116.50115.5002,7840.00%
2019/05/233113.6700.00114.5032,7700.11%
2019/05/221116.5011116.59116.50-102,755-0.36%
2019/05/2113117.501.2116.98118.0011.82,7920.42%
2019/05/201115.001116.00115.0002,7990.00%
2019/05/176115.0800.00114.5062,8880.21%
2019/05/163118.501120.00116.0022,8580.07%
2019/05/1500.001118.50119.00-12,847-0.04%
2019/05/145119.105118.60117.5002,8390.00%
2019/05/1317119.126120.50120.00112,7880.39%
2019/05/1012125.631126.00123.00112,7440.40%
2019/05/093130.501131.50129.5022,6460.08%
2019/05/082130.0000.00133.0022,6230.08%
2019/05/0700.0011131.50132.50-112,608-0.42%
2019/05/063130.1700.00129.5032,6340.11%
2019/05/030133.001132.00133.00-12,650-0.04%
2019/05/025131.502131.75132.0032,6570.11%
2019/04/3012130.2510132.00131.5022,7200.07%
2019/04/292131.751133.00132.0012,7220.04%
2019/04/261132.0011132.55133.00-102,738-0.37%
2019/04/251128.667130.00133.00-62,750-0.22%
2019/04/242128.757128.57130.00-52,759-0.18%
2019/04/2314129.7100.00130.00142,7550.51%
2019/04/221131.5100.00132.5012,7730.04%
2019/04/195130.501131.50132.0042,8170.14%
2019/04/185131.1000.00130.5052,8790.17%
2019/04/170133.0000.00133.5002,9530.00%
2019/04/166133.924132.88132.5022,9640.07%
2019/04/151135.001136.00134.0003,0090.00%
2019/04/1200.001134.00135.00-13,043-0.03%
2019/04/111132.502131.00132.00-13,060-0.03%
2019/04/1012131.831133.00133.00113,0770.36%
2019/04/092132.251133.00133.0013,0640.03%
2019/04/080133.002132.50134.00-23,058-0.07%
2019/04/0300.001129.00129.00-12,991-0.03%
2019/04/021128.509.3128.29129.00-8.32,986-0.28%
2019/04/010124.504126.00125.50-42,939-0.14%
2019/03/290125.503125.00126.00-32,884-0.10%
2019/03/284123.007122.50123.00-32,862-0.10%
2019/03/271122.0000.00122.0012,8520.04%
2019/03/2600.001123.00123.50-12,868-0.03%
2019/03/256120.5000.00121.5062,8790.21%
2019/03/226122.9200.00123.0062,8540.21%
2019/03/216122.2511123.00122.50-52,882-0.17%
2019/03/200122.5012121.25123.00-122,894-0.41%
2019/03/193118.6700.00118.0032,7960.11%
2019/03/181119.515119.50120.50-42,805-0.14%
2019/03/1500.001116.00116.50-12,775-0.04%
2019/03/1400.003115.33115.50-32,762-0.11%
2019/03/1300.005114.50114.50-52,793-0.18%
2019/03/125114.001114.50115.0042,8190.14%
2019/03/114112.7500.00113.0042,8500.14%
2019/03/086114.5800.00114.5062,8790.21%
2019/03/0710115.3500.00115.50102,8950.35%
2019/03/0610117.758117.88117.0022,8960.07%
2019/03/040120.0000.00120.5002,9310.00%
2019/02/2700.001121.00121.00-12,913-0.03%
2019/02/2600.007118.07119.50-72,897-0.24%
2019/02/255116.001117.50117.0042,8590.14%
2019/02/2200.002116.00116.00-22,893-0.07%
2019/02/211116.5000.00116.5012,8940.03%
2019/02/200116.001116.00116.50-12,888-0.03%
2019/02/1910114.500113.00112.50102,8650.35%
2019/02/180117.0012116.21118.00-122,859-0.42%
2019/02/153112.0000.00111.0032,8060.11%
2019/02/1300.001113.00113.00-12,867-0.03%
2019/02/1200.004112.50112.50-42,934-0.14%
2019/02/111111.501113.00112.0002,9500.00%
2019/01/290111.5000.00112.0002,9910.00%
2019/01/250111.001111.00112.00-13,115-0.03%
2019/01/242109.001110.50109.5013,1630.03%
2019/01/231109.500109.50110.0013,2280.03%
2019/01/2200.004110.25111.00-43,273-0.12%
2019/01/210108.0000.00109.0003,2700.00%
2019/01/181108.5000.00108.5013,3490.03%
2019/01/171107.007108.71109.00-63,405-0.18%
2019/01/161106.511107.50107.5003,4920.00%
2019/01/153107.501107.00108.0023,6020.06%
2019/01/142105.253105.67106.50-13,636-0.03%
2019/01/111105.003105.50105.50-23,689-0.05%
2019/01/105106.0010105.00106.50-53,713-0.13%
2019/01/0800.0011100.50100.50-113,649-0.30%
2019/01/071197.96698.9099.7053,6760.14%
2019/01/0400.00397.6798.00-33,717-0.08%
2019/01/03197.2000.0097.0013,8510.03%
2019/01/02198.001698.7198.10-153,912-0.38%
2018/12/2800.001297.0896.90-123,893-0.31%
2018/12/27096.80296.4596.90-23,910-0.05%
2018/12/261095.3000.0095.00103,9160.26%
2018/12/25294.5500.0094.5023,9580.05%
2018/12/2400.00196.2096.20-13,961-0.03%
2018/12/21496.5000.0096.5044,0530.10%
2018/12/20197.1000.0097.3014,0610.03%
2018/12/19197.6000.0097.4014,0750.02%
2018/12/18198.00298.4098.00-14,086-0.02%
2018/12/17098.3000.0098.3004,2220.00%
2018/12/1400.001097.1097.90-104,281-0.23%
2018/12/1300.00297.3097.10-24,302-0.05%
2018/12/12097.10196.3097.10-14,339-0.02%
2018/12/112396.2800.0095.70234,3410.53%
2018/12/10196.001297.1897.10-114,334-0.25%
2018/12/071097.001396.7897.30-34,337-0.07%
2018/12/062296.3100.0095.30224,3540.51%
2018/12/05296.80197.5097.7014,3680.02%
2018/12/041199.343098.9098.50-194,374-0.43%
2018/12/031100.50299.01100.50-14,377-0.02%
2018/11/3000.00196.2096.10-14,312-0.02%
2018/11/29195.79296.2095.20-14,286-0.02%
2018/11/2800.001094.5995.00-104,257-0.23%
2018/11/261292.73193.0092.20114,2550.26%
2018/11/231192.59193.5092.00104,2550.24%
2018/11/221893.6200.0093.10184,2630.42%
2018/11/21094.501993.0694.50-194,289-0.44%
2018/11/20394.07793.7993.50-44,280-0.09%
2018/11/19194.4100.0094.7014,2830.02%
2018/11/16193.80194.5093.9004,3100.00%
2018/11/151394.7200.0094.50134,3190.30%
2018/11/12393.17392.8394.9004,3210.00%
2018/11/09191.501194.3092.10-104,369-0.23%
2018/11/0700.00192.0093.40-14,341-0.02%
2018/11/062.291.08191.8091.301.24,3380.03%
2018/11/05390.83391.4391.5004,3250.00%
2018/11/02189.90191.0091.3004,4040.00%
2018/11/0100.001889.8491.00-184,351-0.41%
2018/10/31687.9000.0088.2064,2850.14%
2018/10/3000.00187.0088.00-14,211-0.02%
2018/10/29485.68685.5086.40-24,199-0.05%
2018/10/261185.391485.2285.00-34,179-0.07%
2018/10/251281.96582.2483.7074,1020.17%
2018/10/24982.89684.5584.3034,1110.07%
2018/10/231585.954285.8885.30-274,086-0.66%
2018/10/221189.2400.0090.30113,9660.28%
2018/10/191489.321290.7890.8023,9310.05%
2018/10/18192.00192.9092.4003,8730.00%
2018/10/171492.99692.4592.9083,8600.21%
2018/10/161090.4000.0091.50103,8530.26%
2018/10/15290.9500.0091.4023,8410.05%
2018/10/12390.60192.0093.0023,8010.05%
2018/10/111492.523890.9092.00-243,735-0.64%
2018/10/097100.0400.0099.9073,5780.20%
2018/10/081102.501103.50102.0003,5070.00%
2018/10/0511102.1816103.00103.50-53,539-0.14%
2018/10/0328106.0000.00104.50283,5650.79%
2018/10/0200.003106.50106.50-33,583-0.08%
2018/10/013106.5000.00107.0033,6120.08%
2018/09/281108.5000.00107.0013,6530.03%
2018/09/271108.5000.00109.0013,6430.03%
2018/09/251107.506108.92109.00-53,724-0.13%
2018/09/212107.750108.00108.5023,7650.05%
2018/09/204106.131108.50108.5033,6670.08%
2018/09/199106.1100.00105.5093,7040.24%
2018/09/181103.0312104.08105.00-113,689-0.30%
2018/09/1400.0012.1103.00103.50-12.13,776-0.32%
2018/09/1300.001101.00101.00-13,769-0.03%
2018/09/12299.851100.50100.5013,7920.03%
2018/09/1115100.451102.5099.90143,8790.36%
2018/09/1018101.251103.00102.00173,9880.43%
2018/09/073102.5000.00102.5034,0230.07%
2018/09/060.3103.0000.00103.500.34,0280.01%
2018/09/051103.5000.00103.5014,0340.02%
2018/09/0300.001104.50104.00-14,106-0.02%
2018/08/312104.502104.25104.5004,1150.00%
2018/08/305103.901103.00104.0044,1460.10%
2018/08/291103.5000.00103.0014,1640.02%
2018/08/2710103.5000.00104.00104,1430.24%
2018/08/242101.507102.14102.50-54,104-0.12%
2018/08/2300.006101.92102.00-64,248-0.14%
2018/08/221100.0020100.00100.50-194,292-0.44%
2018/08/21197.9211100.32100.50-104,277-0.23%
2018/08/20798.07698.0098.5014,2320.02%
2018/08/17599.50299.2599.1034,2120.07%
2018/08/16898.2900.0098.2084,2250.19%
2018/08/155101.9000.00101.5054,1460.12%
2018/08/132102.003103.50102.50-14,147-0.02%
2018/08/1000.0011102.50102.50-114,139-0.27%
2018/08/0900.0011102.00101.50-114,161-0.26%
2018/08/0600.00199.6099.70-14,111-0.02%
2018/08/031298.9800.0099.30124,2400.28%
2018/08/02499.801101.0099.6034,3560.07%
2018/08/011399.7100.00100.50134,3830.30%
2018/07/311099.412100.25100.0084,4020.18%
2018/07/301107.006105.50107.00-54,370-0.11%
2018/07/275104.001104.04104.5044,3110.09%
2018/07/261105.001105.50105.0004,3580.00%
2018/07/2500.0011103.09104.00-114,364-0.25%
2018/07/241101.001100.50102.5004,5170.00%
2018/07/23199.7000.0099.5014,5060.02%
2018/07/191099.0000.00100.00104,4950.22%
2018/07/180100.502.199.93100.00-2.14,633-0.04%
2018/07/1700.00199.80100.00-14,609-0.02%
2018/07/16499.8300.0099.4044,6220.09%
2018/07/1300.0012100.38101.00-124,623-0.26%
2018/07/111297.751097.5098.1024,6290.04%
2018/07/101198.521198.7999.9004,6570.00%
2018/07/0900.00195.5097.60-14,622-0.02%
2018/07/06394.5700.0094.8034,6390.06%
2018/07/05795.74196.7095.1064,6490.13%
2018/07/04396.17195.9096.2024,6730.04%
2018/07/03296.05198.2095.2014,7410.02%
2018/07/02298.5500.0097.2024,6810.04%
2018/06/2900.001099.60100.00-104,618-0.22%
2018/06/28399.4710100.0099.00-74,555-0.15%
2018/06/267100.509101.50101.00-24,511-0.04%
2018/06/251104.0000.00103.0014,4260.02%
2018/06/2200.006104.58105.00-64,411-0.14%
2018/06/2100.002104.50104.50-24,423-0.05%
2018/06/209102.83130102.73103.00-1214,466-2.71% 大賣/鉅額交易
2018/06/1918105.4200.00104.50184,5470.40%
2018/06/1500.002107.75107.50-24,449-0.04%
2018/06/145107.0016107.44106.50-114,450-0.25%
2018/06/131109.5000.00109.0014,5780.02%
2018/06/1210110.553110.00110.0074,8300.14%
2018/06/119112.613113.00112.5064,8780.12%
2018/06/082111.2500.00111.0024,9260.04%
2018/06/0700.0023111.17112.00-235,033-0.46%
2018/06/060110.0000.00110.0005,2570.00%
2018/06/0500.005109.50110.00-55,269-0.09%
2018/06/046108.255109.00109.0015,2690.02%
2018/06/0100.007108.29109.00-75,261-0.13%
2018/05/3119105.502106.75107.00175,2600.32%
2018/05/309105.7200.00105.0095,1760.17%
2018/05/291107.5000.00107.0015,1840.02%
2018/05/281109.0000.00108.5015,2460.02%
2018/05/242110.005108.50108.00-35,322-0.06%
2018/05/222107.0000.00107.5025,4020.04%
2018/05/217107.0700.00107.0075,4490.13%
2018/05/182107.252108.00106.0005,4440.00%
2018/05/1714108.6400.00108.00145,4950.25%
2018/05/165109.5000.00110.0055,4900.09%
2018/05/151110.0013110.12110.00-125,563-0.22%
2018/05/1400.005112.00112.50-55,655-0.09%
2018/05/111111.507111.50112.00-65,657-0.11%
2018/05/101109.991110.00109.0005,5730.00%
2018/05/0800.001107.00108.00-15,438-0.02%
2018/05/071107.001107.50107.0005,4510.00%
2018/05/042105.001105.50106.0015,5120.02%
2018/05/037106.431105.50105.5065,5890.11%
2018/05/025108.5000.00108.5055,7460.09%
2018/04/3067110.492109.75109.00655,8521.11%
2018/04/2700.001106.00107.00-15,721-0.02%
2018/04/261105.008104.63104.50-75,719-0.12%
2018/04/253103.834104.50104.50-15,725-0.02%
2018/04/2412106.214107.75104.5085,7750.14%
2018/04/235103.5000.00104.0055,7210.09%
2018/04/201104.004104.25104.50-35,765-0.05%
2018/04/190103.003102.67103.00-35,756-0.05%
2018/04/184101.511103.50102.0035,7980.05%
2018/04/174102.885102.00102.00-15,895-0.02%
2018/04/161106.004106.38105.00-35,862-0.05%
2018/04/1369105.9400.00104.50695,8561.18%
2018/04/1200.007106.21106.50-75,931-0.12%
2018/04/115105.204105.38105.0016,0770.02%
2018/04/100103.508102.56103.50-86,154-0.13%
2018/04/091299.53599.6099.9076,1110.11%
2018/04/033100.8300.00100.5036,0630.05%
2018/04/021103.0000.00103.0016,0240.02%
2018/03/3100.001103.50103.50-16,057-0.02%
2018/03/302102.2514101.71103.00-126,106-0.20%
2018/03/299100.8324100.50100.00-156,089-0.25%
2018/03/283102.832102.75103.0016,0350.02%
2018/03/2713103.815104.50103.0086,0280.13%
2018/03/263101.503102.83103.0006,0470.00%
2018/03/2316100.496101.58101.50106,0400.17%
2018/03/2214104.9325104.10103.00-116,033-0.18%
2018/03/213106.174106.50107.00-15,872-0.02%
2018/03/2030105.436104.92105.00245,8820.41%
2018/03/1919109.2025108.84107.00-65,852-0.10%
2018/03/165106.008106.19107.00-35,684-0.05%
2018/03/152102.755103.00102.50-35,440-0.06%
2018/03/147101.212101.00101.5055,5080.09%
2018/03/137103.1400.00103.5075,4700.13%
2018/03/124102.737102.13105.50-35,373-0.06%
2018/03/09397.00297.3597.1015,2030.02%
2018/03/07496.20396.0095.7015,2480.02%
2018/03/06397.20198.1096.4025,2570.04%
2018/03/05197.40198.5097.3005,3390.00%
2018/03/02696.9800.0096.6065,3030.11%
2018/03/01197.402.598.5899.20-1.55,265-0.03%
2018/02/2700.00298.1598.20-25,197-0.04%
2018/02/210.194.901993.4294.80-18.95,260-0.36%
2018/02/1200.00190.5090.30-15,250-0.02%
2018/02/08093.0000.0093.0005,2870.00%
2018/02/061389.6500.0090.20135,3710.24%
2018/02/05493.501093.5593.70-65,390-0.11%
2018/02/02897.14296.2096.2065,7050.11%
2018/02/01198.50598.5498.40-46,373-0.06%
2018/01/311297.10298.0098.10106,4050.16%
2018/01/302.597.201698.1897.80-13.56,453-0.21%
2018/01/29297.851499.9597.60-126,445-0.19%
2018/01/2600.003100.6799.20-36,392-0.05%
2018/01/25398.802100.50100.5016,3340.02%
2018/01/24197.30196.5097.2006,2060.00%
2018/01/23195.10295.6595.40-16,139-0.02%
2018/01/22095.00494.9895.10-46,173-0.06%
2018/01/19695.2700.0095.6066,2440.10%
2018/01/182.296.86196.9096.801.26,4040.02%
2018/01/172395.641094.7396.70136,6170.20%
2018/01/16194.301094.2093.80-96,791-0.13%
2018/01/12895.35195.5095.0076,8290.10%
2018/01/11194.70294.9595.50-16,852-0.01%
2018/01/10193.4900.0092.8016,8380.01%
2018/01/09193.50394.0394.20-26,922-0.03%
2018/01/08493.474.192.7893.5007,0850.00%
2018/01/05291.65392.5793.60-17,306-0.01%
2018/01/04389.57289.9590.0017,1620.01%
2018/01/0300.00187.7087.90-17,166-0.01%
2018/01/02987.37186.5087.6087,1870.11%
三多支撐股 攻守兼備UDN聯合新聞網－2024/10/25
台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文
中租6月每股賺1.45元 上半年每股獲利7.08元UDN聯合新聞網－2024/07/10
中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文
台股再創新高 股東會行情提前報到UDN聯合新聞網－2024/05/16
台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文
中租-KY 相關文章